New Zealand markets closed

NZD/USD (NZDUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
0.7027+0.0022 (+0.31%)
At close: 10:29PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 20200.70030.70400.70030.70030.7003-
26 Nov 20200.70040.70150.69940.70040.7004-
25 Nov 20200.69780.70080.69620.69790.6979-
24 Nov 20200.69300.70050.69260.69310.6931-
23 Nov 20200.69440.69680.69000.69470.6947-
20 Nov 20200.69080.69510.69070.69070.6907-
19 Nov 20200.69190.69190.68800.69220.6922-
18 Nov 20200.68920.69390.68770.68930.6893-
17 Nov 20200.69080.69200.68770.69080.6908-
16 Nov 20200.68690.69010.68640.68710.6871-
13 Nov 20200.68400.68430.68120.68390.6839-
12 Nov 20200.69000.69150.68570.69030.6903-
11 Nov 20200.68290.69040.68140.68280.6828-
10 Nov 20200.68230.68410.68050.68250.6825-
09 Nov 20200.68020.68540.67910.67970.6797-
06 Nov 20200.67640.68020.67620.67650.6765-
05 Nov 20200.66970.67690.66810.67000.6700-
04 Nov 20200.67320.67420.66190.67290.6729-
03 Nov 20200.66320.67180.66230.66320.6632-
02 Nov 20200.65990.66350.65900.65980.6598-
30 Oct 20200.66300.66710.66050.66300.6630-
29 Oct 20200.66490.66600.65990.66500.6650-
28 Oct 20200.66990.67230.66300.67010.6701-
27 Oct 20200.66790.67230.66790.66780.6678-
26 Oct 20200.66830.66980.66730.66840.6684-
22 Oct 20200.66720.67050.66580.66720.6672-
21 Oct 20200.66450.66790.66340.66460.6646-
20 Oct 20200.65810.66760.65790.65810.6581-
19 Oct 20200.65940.65960.65540.65930.6593-
18 Oct 20200.66190.66470.66120.66180.6618-
15 Oct 20200.65980.66210.65880.65990.6599-
14 Oct 20200.66600.66630.65780.66560.6656-
13 Oct 20200.66550.66830.66460.66550.6655-
12 Oct 20200.66490.66720.66300.66490.6649-
11 Oct 20200.66620.66710.66430.66640.6664-
08 Oct 20200.65900.66690.65890.65890.6589-
07 Oct 20200.65730.65960.65480.65740.6574-
06 Oct 20200.65910.66010.65770.65900.6590-
05 Oct 20200.66520.66580.66250.66540.6654-
04 Oct 20200.66390.66550.66330.66400.6640-
01 Oct 20200.66510.66550.66160.66510.6651-
30 Sep 20200.66240.66570.66180.66230.6623-
29 Sep 20200.66030.66160.65710.66010.6601-
28 Sep 20200.65670.65980.65540.65680.6568-
27 Sep 20200.65530.65670.65410.65520.6552-
24 Sep 20200.65490.65920.65310.65500.6550-
23 Sep 20200.65470.65560.65120.65450.6545-
22 Sep 20200.66310.66430.65640.66320.6632-
21 Sep 20200.66650.66880.66330.66660.6666-
20 Sep 20200.67590.67780.66530.67590.6759-
17 Sep 20200.67670.67990.67590.67630.6763-
16 Sep 20200.67240.67380.66770.67220.6722-
15 Sep 20200.67100.67590.67040.67110.6711-
14 Sep 20200.66980.67360.66870.67000.6700-
13 Sep 20200.66880.67210.66780.66850.6685-
10 Sep 20200.66500.66960.66470.66470.6647-
09 Sep 20200.66810.67080.66650.66820.6682-
08 Sep 20200.66130.66840.66120.66130.6613-
07 Sep 20200.66920.67080.66280.66910.6691-
06 Sep 20200.67130.67170.66940.67130.6713-
03 Sep 20200.66930.67330.66700.66890.6689-
02 Sep 20200.67650.67750.67070.67680.6768-
01 Sep 20200.67680.67880.67430.67690.6769-
31 Aug 20200.67370.67790.67310.67330.6733-
30 Aug 20200.67450.67620.67220.67450.6745-
27 Aug 20200.66450.67430.66380.66450.6645-
26 Aug 20200.66310.66740.66030.66330.6633-
25 Aug 20200.65520.66050.65450.65530.6553-
24 Aug 20200.65270.65590.65160.65300.6530-
23 Aug 20200.65380.65650.65270.65390.6539-
20 Aug 20200.65420.65500.65190.65420.6542-
19 Aug 20200.65600.65730.64910.65620.6562-
18 Aug 20200.66090.66520.66010.66100.6610-
17 Aug 20200.65540.66050.65360.65550.6555-
16 Aug 20200.65440.65540.65210.65440.6544-
13 Aug 20200.65460.65600.65270.65470.6547-
12 Aug 20200.65800.65970.65550.65760.6576-
11 Aug 20200.65700.65990.65340.65690.6569-
10 Aug 20200.65930.66280.65730.65930.6593-
09 Aug 20200.66010.66130.65790.66010.6601-
06 Aug 20200.66810.66910.66060.66840.6684-
05 Aug 20200.66480.66680.66300.66480.6648-
04 Aug 20200.66460.66750.66310.66450.6645-
03 Aug 20200.66150.66260.65910.66150.6615-
02 Aug 20200.66380.66440.65770.66370.6637-
30 Jul 20200.66990.67150.66410.66970.6697-
29 Jul 20200.66580.66680.66220.66570.6657-
28 Jul 20200.66620.66790.66430.66610.6661-
27 Jul 20200.66880.67030.66340.66880.6688-
26 Jul 20200.66450.66940.66450.66450.6645-
23 Jul 20200.66340.66540.66160.66360.6636-
22 Jul 20200.66580.66910.66330.66570.6657-
21 Jul 20200.66490.66890.66340.66470.6647-
20 Jul 20200.65820.66340.65600.65810.6581-
19 Jul 20200.65630.65740.65400.65620.6562-
16 Jul 20200.65420.65540.65340.65420.6542-
15 Jul 20200.65710.65720.65380.65730.6573-
14 Jul 20200.65450.65850.65420.65440.6544-
13 Jul 20200.65360.65430.65070.65380.6538-
12 Jul 20200.65730.65940.65550.65750.6575-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...